Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoned Properties Inc (OP: ZDPY )

0.5506 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 1.650 1.740 1.600 1.600 15,576 -0.05(-3.03%)
Feb 27, 2017 1.750 1.750 1.650 1.650 27,439 -0.15(-8.33%)
Feb 24, 2017 1.800 1.850 1.750 1.800 20,282 -0.05(-2.70%)
Feb 23, 2017 1.880 1.940 1.800 1.850 15,793 -0.04(-2.12%)
Feb 22, 2017 2.040 2.070 1.890 1.890 59,194 -0.15(-7.35%)
Feb 21, 2017 1.915 2.040 1.915 2.040 89,085 +0.09(+4.62%)
Feb 17, 2017 1.950 1.950 1.950 0 +0.08(+4.28%)
Feb 16, 2017 1.910 1.920 1.850 1.870 27,369 -0.07(-3.51%)
Feb 15, 2017 1.950 1.950 1.910 1.938 11,178 +0.03(+1.47%)
Feb 14, 2017 2.000 2.040 1.850 1.910 21,539 -0.06(-3.05%)
Feb 13, 2017 1.990 1.990 1.890 1.970 19,347 -0.03(-1.50%)
Feb 10, 2017 2.000 2.000 1.910 2.000 28,034 +0.03(+1.52%)
Feb 09, 2017 1.950 2.030 1.900 1.970 23,275 -0.03(-1.50%)
Feb 08, 2017 1.970 2.060 1.950 2.000 15,320 +0.02(+1.01%)
Feb 07, 2017 2.010 2.050 1.980 1.980 5,190 -0.04(-1.74%)
Feb 06, 2017 2.020 2.070 1.980 2.015 20,418 +0.01(+0.25%)
Feb 03, 2017 2.090 2.140 1.950 2.010 30,384 -0.08(-3.83%)
Feb 02, 2017 2.040 2.100 2.020 2.090 15,659 +0.07(+3.47%)
Feb 01, 2017 2.010 2.070 2.010 2.020 11,832 -0.02(-0.98%)
Jan 31, 2017 2.180 2.180 2.040 2.040 9,008 -0.06(-2.86%)
Jan 30, 2017 2.135 2.220 2.010 2.100 23,219 +0.05(+2.44%)
Jan 27, 2017 2.240 2.240 2.050 2.050 12,098 -0.19(-8.48%)
Jan 26, 2017 2.250 2.250 2.100 2.240 20,534 +0.00(+0.00%)
Jan 25, 2017 2.240 2.250 2.050 2.240 15,233 +0.00(+0.04%)
Jan 24, 2017 2.180 2.250 2.130 2.239 12,067 +0.04(+1.87%)
Jan 23, 2017 2.240 2.250 2.180 2.198 32,098 -0.00(-0.09%)
Jan 20, 2017 2.250 2.250 2.130 2.200 18,693 +0.09(+4.27%)
Jan 19, 2017 2.310 2.310 2.010 2.110 41,272 -0.20(-8.66%)
Jan 18, 2017 2.410 2.410 2.230 2.310 22,173 -0.06(-2.53%)
Jan 17, 2017 2.440 2.450 2.250 2.370 29,787 -0.02(-0.84%)
Jan 13, 2017 2.390 2.390 2.390 0 -0.06(-2.45%)
Jan 12, 2017 2.500 2.500 2.350 2.450 21,581 -0.02(-0.81%)
Jan 11, 2017 2.500 2.650 2.250 2.470 25,211 -0.03(-1.20%)
Jan 10, 2017 2.600 2.650 2.440 2.500 23,830 +0.00(+0.00%)
Jan 09, 2017 2.400 2.600 2.320 2.500 58,668 +0.19(+8.23%)
Jan 06, 2017 2.340 2.360 2.100 2.310 20,643 -0.02(-0.86%)
Jan 05, 2017 2.405 2.420 2.100 2.330 18,358 +0.04(+1.75%)
Jan 04, 2017 2.350 2.400 2.000 2.290 21,427 +0.04(+1.78%)
Jan 03, 2017 2.340 2.440 2.220 2.250 50,022 +0.12(+5.63%)
Dec 30, 2016 2.130 2.130 2.130 0 +0.25(+13.30%)
Dec 29, 2016 1.765 1.990 1.765 1.880 40,180 +0.14(+8.05%)
Dec 28, 2016 1.740 1.890 1.740 1.740 12,899 +0.08(+4.82%)
Dec 27, 2016 1.850 1.850 1.650 1.660 24,570 -0.04(-2.35%)
Dec 23, 2016 1.700 1.700 1.700 0 +0.20(+13.33%)
Dec 22, 2016 1.874 1.874 1.120 1.500 43,686 -0.27(-15.25%)
Dec 21, 2016 1.850 1.850 1.650 1.770 10,153 -0.08(-4.32%)
Dec 20, 2016 1.900 1.900 1.770 1.850 2,041 -0.05(-2.63%)
Dec 19, 2016 2.000 2.000 1.900 1.900 18,555 -0.05(-2.56%)
Dec 16, 2016 1.920 1.950 1.760 1.950 8,192 +0.03(+1.56%)
Dec 15, 2016 1.900 1.990 1.810 1.920 11,884 +0.02(+1.05%)
Dec 14, 2016 1.830 1.900 1.750 1.900 18,745 +0.00(+0.00%)
Dec 13, 2016 2.000 2.020 1.820 1.900 15,699 -0.10(-5.00%)
Dec 12, 2016 2.040 2.050 1.940 2.000 5,653 +0.04(+2.04%)
Dec 09, 2016 2.110 2.110 1.800 1.960 17,857 -0.15(-7.11%)
Dec 08, 2016 2.110 2.120 2.110 2.110 1,109 +0.00(+0.00%)
Dec 07, 2016 2.100 2.110 2.100 2.110 5,759 +0.05(+2.43%)
Dec 06, 2016 2.110 2.120 2.010 2.060 14,401 -0.05(-2.37%)
Dec 05, 2016 2.100 2.250 2.100 2.110 11,144 -0.01(-0.47%)
Dec 02, 2016 2.110 2.190 2.110 2.120 21,481 -0.03(-1.40%)
Dec 01, 2016 2.295 2.295 2.120 2.150 9,050 -0.14(-6.11%)
Nov 30, 2016 2.250 2.290 2.130 2.290 6,026 +0.00(+0.00%)
Nov 29, 2016 2.260 2.290 2.100 2.290 8,241 +0.00(+0.00%)
Nov 28, 2016 2.650 2.650 2.250 2.290 8,326 -0.17(-6.91%)
Nov 25, 2016 2.470 2.670 2.460 2.460 1,107 +0.00(+0.00%)
Nov 23, 2016 2.460 2.460 2.460 0 +0.15(+6.49%)
Nov 22, 2016 2.500 2.500 2.260 2.310 13,666 -0.31(-11.83%)
Nov 21, 2016 2.390 2.800 2.210 2.620 24,566 +0.23(+9.62%)
Nov 18, 2016 2.410 2.950 2.340 2.390 12,180 -0.02(-0.83%)
Nov 17, 2016 2.300 2.870 2.300 2.410 22,788 +0.16(+7.11%)
Nov 16, 2016 2.300 2.300 2.100 2.250 8,637 -0.05(-2.17%)
Nov 15, 2016 2.280 2.300 2.180 2.300 14,589 +0.00(+0.00%)
Nov 14, 2016 2.240 2.400 2.070 2.300 23,396 +0.23(+11.11%)
Nov 11, 2016 2.050 2.430 1.860 2.070 67,908 -0.37(-15.16%)
Nov 10, 2016 3.250 3.250 2.260 2.440 39,830 -0.86(-26.06%)
Nov 09, 2016 3.450 3.530 3.080 3.300 32,737 +0.04(+1.16%)
Nov 08, 2016 3.370 3.570 3.250 3.262 63,947 +0.01(+0.37%)
Nov 07, 2016 3.140 3.360 3.050 3.250 65,278 +0.27(+9.06%)
Nov 04, 2016 2.825 2.990 2.750 2.980 20,750 +0.17(+6.05%)
Nov 03, 2016 3.300 3.320 2.500 2.810 37,949 -0.44(-13.54%)
Nov 02, 2016 3.110 3.410 3.106 3.250 41,364 +0.15(+4.84%)
Nov 01, 2016 3.120 3.150 3.070 3.100 15,364 +0.02(+0.65%)
Oct 31, 2016 3.140 3.150 3.010 3.080 24,915 +0.08(+2.67%)
Oct 28, 2016 3.050 3.150 2.960 3.000 46,320 +0.00(+0.00%)
Oct 27, 2016 3.000 3.100 2.920 3.000 25,252 +0.05(+1.69%)
Oct 26, 2016 3.240 3.240 2.660 2.950 46,276 -0.29(-8.95%)
Oct 25, 2016 3.470 3.470 2.910 3.240 42,698 -0.23(-6.63%)
Oct 24, 2016 3.410 3.650 3.300 3.470 26,065 +0.17(+5.15%)
Oct 21, 2016 3.625 3.650 3.120 3.300 48,652 -0.20(-5.71%)
Oct 20, 2016 3.210 3.880 3.150 3.500 159,558 +0.50(+16.67%)
Oct 19, 2016 2.500 3.040 2.420 3.000 75,850 +0.51(+20.63%)
Oct 18, 2016 2.160 2.640 2.060 2.487 30,557 +0.34(+15.67%)
Oct 17, 2016 2.240 2.330 1.860 2.150 19,290 -0.05(-2.27%)
Oct 14, 2016 2.320 2.320 2.100 2.200 46,710 -0.04(-1.79%)
Oct 13, 2016 2.275 2.400 2.100 2.240 44,089 +0.04(+1.82%)
Oct 12, 2016 2.080 2.240 2.030 2.200 58,991 +0.16(+7.84%)
Oct 11, 2016 1.750 2.190 1.714 2.040 28,126 +0.38(+22.89%)
Oct 10, 2016 1.710 1.770 1.660 1.660 10,981 -0.03(-1.78%)
Oct 07, 2016 1.670 1.690 1.670 1.690 6,020 +0.04(+2.42%)
Oct 06, 2016 1.750 1.750 1.580 1.650 21,524 -0.07(-4.07%)
Oct 05, 2016 1.695 1.730 1.620 1.720 30,441 +0.02(+1.18%)
Oct 04, 2016 1.460 1.700 1.460 1.700 42,496 +0.25(+17.24%)
Oct 03, 2016 1.395 1.450 1.390 1.450 18,160 +0.05(+3.57%)
Sep 30, 2016 1.350 1.400 1.350 1.400 9,919 +0.03(+2.19%)
Sep 29, 2016 1.330 1.370 1.320 1.370 5,291 +0.05(+3.79%)
Sep 28, 2016 1.330 1.330 1.320 1.320 232 -0.01(-0.75%)
Sep 27, 2016 1.380 1.380 1.330 1.330 2,651 -0.05(-3.62%)
Sep 26, 2016 1.350 1.380 1.350 1.380 725 +0.04(+3.37%)
Sep 23, 2016 1.350 1.380 1.330 1.335 3,400 -0.02(-1.11%)
Sep 22, 2016 1.335 1.350 1.335 1.350 1,799 +0.03(+2.27%)
Sep 21, 2016 1.320 1.350 1.320 1.320 2,695 +0.00(+0.00%)
Sep 20, 2016 1.310 1.350 1.310 1.320 1,233 +0.00(+0.00%)
Sep 19, 2016 1.350 1.350 1.320 1.320 1,442 -0.03(-1.93%)
Sep 16, 2016 1.380 1.380 1.310 1.346 4,279 -0.03(-2.46%)
Sep 15, 2016 1.170 1.380 1.170 1.380 12,534 +0.21(+17.94%)
Sep 14, 2016 1.340 1.340 1.170 1.170 2,000 -0.15(-11.36%)
Sep 13, 2016 1.320 1.340 1.320 1.320 9,736 +0.00(+0.00%)
Sep 12, 2016 1.300 1.320 1.250 1.320 9,073 +0.05(+3.94%)
Sep 09, 2016 1.300 1.300 1.160 1.270 4,249 -0.03(-2.31%)
Sep 08, 2016 1.300 1.300 1.300 1.300 2,680 +0.00(+0.00%)
Sep 07, 2016 1.300 1.300 1.285 1.300 4,190 -0.05(-3.70%)
Sep 06, 2016 1.280 1.350 1.150 1.350 20,914 -0.05(-3.57%)
Sep 01, 2016 1.400 1.400 1.400 0 -0.05(-3.45%)
Aug 31, 2016 1.270 1.450 1.250 1.450 4,850 +0.20(+16.00%)
Aug 30, 2016 1.265 1.265 1.210 1.250 3,473 -0.03(-2.34%)
Aug 29, 2016 1.360 1.360 1.210 1.280 5,242 -0.09(-6.57%)
Aug 26, 2016 1.465 1.465 1.350 1.370 12,667 -0.12(-8.36%)
Aug 25, 2016 1.590 1.590 1.495 1.495 4,181 -0.05(-3.55%)
Aug 24, 2016 1.520 1.600 1.520 1.550 6,638 +0.04(+2.65%)
Aug 23, 2016 1.530 1.530 1.510 1.510 3,710 +0.01(+0.67%)
Aug 22, 2016 1.450 1.500 1.450 1.500 1,450 +0.07(+4.90%)
Aug 19, 2016 1.450 1.450 1.430 1.430 1,325 +0.08(+5.93%)
Aug 18, 2016 1.580 1.580 1.300 1.350 15,962 -0.10(-6.90%)
Aug 17, 2016 1.670 1.670 1.360 1.450 43,612 -0.24(-14.20%)
Aug 16, 2016 1.820 1.820 1.690 1.690 39,326 -0.11(-6.11%)
Aug 15, 2016 1.820 1.820 1.800 1.800 8,855 -0.03(-1.64%)
Aug 12, 2016 1.830 1.830 1.815 1.830 1,200 +0.03(+1.67%)
Aug 11, 2016 1.830 1.830 1.800 1.800 23,360 -0.03(-1.64%)
Aug 10, 2016 1.820 1.840 1.820 1.830 6,832 +0.03(+1.67%)
Aug 09, 2016 1.830 1.870 1.750 1.800 79,033 +0.01(+0.56%)
Aug 08, 2016 1.870 1.880 1.560 1.790 20,976 -0.01(-0.56%)
Aug 05, 2016 1.900 1.900 1.710 1.800 9,261 -0.20(-10.00%)
Aug 04, 2016 1.800 2.000 1.670 2.000 39,364 +0.20(+11.11%)
Aug 03, 2016 2.600 2.690 1.460 1.800 70,418 -0.83(-31.56%)
Aug 02, 2016 2.200 2.900 2.200 2.630 119,097 +0.58(+28.29%)
Aug 01, 2016 1.000 2.180 0.8750 2.050 66,934 +1.18(+135.63%)
Jul 29, 2016 1.000 1.000 0.8700 0.8700 3,701 -0.13(-13.00%)
Jul 28, 2016 1.200 1.400 0.9100 1.000 74,646 -0.20(-16.67%)
Jul 27, 2016 1.900 1.900 1.200 1.200 7,563 -0.60(-33.33%)
Jul 26, 2016 1.725 1.850 1.600 1.800 10,852 -0.08(-4.26%)
Jul 25, 2016 1.890 1.890 1.870 1.880 2,073 -0.01(-0.53%)
Jul 21, 2016 1.890 1.890 1.890 20 -0.01(-0.52%)
Jul 20, 2016 1.900 1.900 1.900 1.900 800 -0.07(-3.56%)
Jul 19, 2016 1.890 1.970 1.715 1.970 2,380 +0.47(+31.33%)
Jul 18, 2016 1.700 1.700 1.500 1.500 834 -0.25(-14.29%)
Jul 15, 2016 1.750 1.750 1.750 1.750 400 +0.05(+2.94%)
Jul 12, 2016 1.700 1.700 1.700 0 -0.20(-10.53%)
Jul 11, 2016 1.900 2.000 1.900 1.900 966 +0.00(+0.00%)
Jul 08, 2016 2.100 1.900 1.900 453 -0.20(-9.52%)
Jul 07, 2016 2.100 2.100 2.100 2.100 1,000 -0.44(-17.32%)
Jul 01, 2016 2.540 2.540 2.540 45 -0.05(-1.93%)
Jun 30, 2016 2.550 2.590 2.550 2.590 1,284 -0.06(-2.26%)
Jun 23, 2016 2.650 2.650 2.650 8 +0.00(+0.00%)
Jun 17, 2016 2.650 2.650 2.650 2 -0.20(-7.02%)
Jun 16, 2016 2.850 2.850 2.850 2.850 103 +0.10(+3.64%)
Jun 15, 2016 2.750 2.750 2.750 2.750 574 -0.25(-8.33%)
Jun 10, 2016 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 09, 2016 2.750 3.250 2.100 3.000 2,632 -0.05(-1.64%)
Jun 08, 2016 3.050 3.050 3.050 3.050 1,005 -0.30(-8.96%)
Jun 07, 2016 3.200 3.350 2.990 3.350 1,945 -0.10(-2.90%)
Jun 06, 2016 3.680 3.680 3.450 3.450 837 -0.25(-6.76%)
Jun 03, 2016 3.710 3.710 3.700 3.700 600 -0.19(-4.88%)
May 31, 2016 3.890 3.890 3.890 0 -0.01(-0.26%)
May 27, 2016 3.900 3.900 3.900 0 +0.03(+0.78%)
May 26, 2016 3.870 3.870 3.870 3.870 335 +0.17(+4.59%)
May 25, 2016 3.700 3.700 3.700 3.700 300 +0.00(+0.00%)
May 24, 2016 3.600 3.900 3.600 3.700 2,198 +0.09(+2.49%)
May 23, 2016 3.610 3.610 3.600 3.610 1,403 -0.10(-2.70%)
May 20, 2016 3.610 3.710 3.610 3.710 1,106 +0.10(+2.77%)
May 19, 2016 3.660 3.660 3.610 3.610 1,643 +0.00(+0.00%)
May 18, 2016 3.710 3.710 3.610 3.610 1,421 -0.11(-2.96%)
May 13, 2016 3.720 3.720 3.720 0 -0.23(-5.82%)
May 12, 2016 4.050 4.050 3.950 3.950 3,119 -0.05(-1.25%)
May 05, 2016 4.000 4.000 4.000 10 +0.39(+10.80%)
May 04, 2016 3.610 3.610 3.610 3.610 310 -0.79(-17.95%)
Apr 28, 2016 4.400 4.400 4.400 0 -0.05(-1.12%)
Apr 27, 2016 4.480 4.480 4.250 4.450 1,400 +0.03(+0.68%)
Apr 26, 2016 4.420 4.420 4.420 4.420 164 -0.12(-2.64%)
Apr 25, 2016 4.900 4.950 4.540 4.540 1,546 -0.36(-7.35%)
Apr 21, 2016 4.900 4.900 4.900 35 +0.15(+3.16%)
Apr 20, 2016 4.370 4.750 4.370 4.750 410 +0.38(+8.57%)
Apr 19, 2016 4.750 4.750 4.375 4.375 300 -0.53(-10.71%)
Apr 14, 2016 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 13, 2016 4.900 4.900 4.900 4.900 100 -0.11(-2.20%)
Apr 05, 2016 5.010 5.010 5.010 92 -0.33(-6.18%)
Mar 23, 2016 5.340 5.340 5.340 0 +0.04(+0.75%)
Mar 22, 2016 5.310 5.310 5.300 5.300 306 +0.00(+0.00%)
Mar 21, 2016 5.300 5.500 5.300 5.300 2,189 +0.05(+0.95%)
Mar 18, 2016 5.250 5.250 5.250 5.250 250 +0.00(+0.00%)
Mar 17, 2016 5.050 5.250 5.050 5.250 400 +0.25(+5.00%)
Mar 16, 2016 5.250 5.250 5.000 5.000 250 -0.29(-5.48%)
Mar 14, 2016 5.290 5.290 5.290 40 -0.21(-3.82%)
Mar 10, 2016 5.500 5.500 5.500 0 -1.75(-24.14%)
Mar 07, 2016 7.250 7.250 7.250 0 -0.75(-9.38%)
Mar 03, 2016 8.000 8.000 8.000 0 +1.25(+18.52%)
Mar 02, 2016 6.375 6.750 6.375 6.750 1,302 +0.25(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.